Skip to main content
HiVi Acoustics Technology Co., Ltd (SHE:002888)
China flag China · Delayed Price · Currency is CNY
20.91
+0.61 (3.00%)
Mar 10, 2026, 1:25 PM CST

HiVi Acoustics Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3920.6020.0320.3020.30-2.07%2,174,180
Mar 6, 202620.3820.7720.3420.7320.731.72%1,731,500
Mar 5, 202620.4820.7320.3020.3820.381.49%2,129,300
Mar 4, 202619.9820.3919.7020.0820.08-0.40%2,126,000
Mar 3, 202620.9821.2820.0720.1620.16-3.72%3,600,540
Mar 2, 202621.5121.9220.7920.9420.94-4.12%4,750,500
Feb 27, 202621.4021.8521.0521.8421.842.06%3,331,600
Feb 26, 202621.4321.8021.2121.4021.40-0.23%2,445,120
Feb 25, 202621.6621.8521.4221.4521.45-0.88%2,423,750
Feb 24, 202621.5421.6821.2021.6421.641.17%2,382,300
Feb 13, 202621.1521.7221.0921.3921.390.75%2,586,700
Feb 12, 202621.6021.6321.2021.2321.23-1.71%2,589,769
Feb 11, 202621.8321.9521.5621.6021.60-1.37%2,352,200
Feb 10, 202621.5422.0521.4821.9021.901.58%3,774,849
Feb 9, 202621.3721.7021.3721.5621.560.56%3,090,080
Feb 6, 202621.5021.7421.3521.4421.44-0.74%2,954,000
Feb 5, 202621.5521.7221.3321.6021.600.23%3,002,940
Feb 4, 202621.5621.7921.2121.5521.55-0.05%4,103,540
Feb 3, 202621.1921.8621.1121.5621.562.08%5,840,386
Feb 2, 202621.0021.4820.8921.1221.120.57%4,889,960
Jan 30, 202620.5021.1620.4421.0021.001.94%3,940,120
Jan 29, 202620.8121.3220.5220.6020.60-1.39%4,130,420
Jan 28, 202620.8521.0820.5020.8920.890.19%4,077,160
Jan 27, 202620.9021.0420.1520.8520.85-0.52%3,506,020
Jan 26, 202620.9021.0720.7020.9620.96-0.43%3,724,120
Jan 23, 202621.2321.2620.7121.0521.05-0.80%4,101,620
Jan 22, 202621.3521.4420.9821.2221.22-0.42%3,580,970
Jan 21, 202620.9121.3320.7021.3121.311.96%5,099,760
Jan 20, 202620.8421.1520.6620.9020.900.24%3,559,160
Jan 19, 202620.7020.9220.6820.8520.850.24%3,045,260
Jan 16, 202620.7220.9620.4820.8020.800.48%4,324,100
Jan 15, 202620.8821.0820.4820.7020.70-0.58%3,985,820
Jan 14, 202620.6621.0720.4020.8220.820.77%7,616,380
Jan 13, 202620.7021.1720.3820.6620.660.29%9,819,740
Jan 12, 202620.2320.6019.9420.6020.602.54%6,460,400
Jan 9, 202619.8520.1719.5920.0920.091.52%5,908,900
Jan 8, 202619.4819.8819.3519.7919.791.49%4,077,260
Jan 7, 202619.8219.8219.3719.5019.50-1.61%4,204,860
Jan 6, 202619.5620.0419.5619.8219.820.71%4,795,600
Jan 5, 202619.7219.8819.5019.6819.680.46%4,368,080
Dec 31, 202520.2220.4019.3719.5919.59-0.91%5,276,980
Dec 30, 202519.9020.0319.7519.7719.77-1.49%3,865,800
Dec 29, 202520.1420.2719.7820.0720.07-0.35%4,250,021
Dec 26, 202520.2620.3619.8920.1420.14-0.59%4,545,500
Dec 25, 202520.4420.6020.0520.2620.26-0.83%5,987,900
Dec 24, 202520.6420.9720.2520.4320.43-1.54%12,612,069
Dec 23, 202518.8620.7518.7620.7520.7510.02%12,608,270
Dec 22, 202518.6918.9218.5518.8618.860.91%3,595,800
Dec 19, 202518.0518.7518.0418.6918.693.20%4,746,780
Dec 18, 202518.1118.3517.9018.1118.11-0.44%3,629,320
Dec 17, 202518.2118.3017.7218.1918.19-0.38%3,869,662
Dec 16, 202518.6818.7618.2218.2618.26-2.30%3,080,540
Dec 15, 202518.3919.0818.0818.6918.691.14%5,124,400
Dec 12, 202519.0019.1018.4018.4818.48-2.74%4,821,600
Dec 11, 202519.7219.7918.9519.0019.00-3.65%4,048,140
Dec 10, 202519.9520.1319.6219.7219.72-1.74%3,965,049
Dec 9, 202520.2620.3020.0320.0720.07-1.33%4,906,700
Dec 8, 202520.2620.5519.9820.3420.340.39%8,307,122
Dec 5, 202519.5220.4419.0020.2620.262.58%11,181,580
Dec 4, 202521.0321.1519.3019.7519.75-7.49%13,088,400
Dec 3, 202521.9222.3020.9721.3521.35-2.47%13,420,500
Dec 2, 202522.2022.5521.7421.8921.89-4.37%19,496,860
Dec 1, 202520.8622.8920.7922.8922.8910.00%17,141,328
Nov 28, 202521.9921.9920.5820.8120.81-5.37%23,129,180
Nov 27, 202520.2821.9920.0421.9921.9910.01%16,301,440
Nov 26, 202520.1020.9919.9019.9919.99-1.04%9,028,370
Nov 25, 202520.1220.4920.0520.2020.200.35%8,187,752
Nov 24, 202519.9020.3019.6520.1320.131.16%8,473,934
Nov 21, 202519.8020.3819.5119.9019.90-1.29%8,016,300
Nov 20, 202519.5221.3919.3120.1620.163.28%11,437,750
Nov 19, 202519.7319.9219.3119.5219.52-2.11%4,783,995
Nov 18, 202519.6720.1819.4319.9419.941.94%7,359,289
Nov 17, 202519.5719.6719.3519.5619.56-1.06%6,058,860
Nov 14, 202519.4220.0918.9619.7719.772.33%11,820,360
Nov 13, 202518.5620.4818.4319.3219.323.76%11,428,290
Nov 12, 202518.7018.8218.5418.6218.62-0.43%1,632,400
Nov 11, 202518.8818.9218.5818.7018.70-0.74%1,504,900
Nov 10, 202518.5918.8618.5118.8418.841.51%2,281,020
Nov 7, 202518.5518.6018.3418.5618.56-0.11%1,800,900
Nov 6, 202518.5818.7018.3418.5818.58-1,453,000
Nov 5, 202518.4018.6918.2618.5818.580.60%2,002,900
Nov 4, 202518.2718.6418.1118.4718.470.93%2,911,860
Nov 3, 202518.2218.3918.0218.3018.300.49%3,259,900
Oct 31, 202518.1618.3118.0018.2118.210.33%2,820,800
Oct 30, 202518.4118.4117.9018.1518.15-1.41%3,941,840
Oct 29, 202519.0019.0918.3218.4118.41-4.01%4,201,170
Oct 28, 202519.1519.3418.9819.1819.180.16%2,233,316
Oct 27, 202519.1219.2718.9319.1519.150.74%3,195,089
Oct 24, 202518.9619.3218.9219.0119.010.42%4,083,800
Oct 23, 202518.5018.9818.4818.9318.931.23%2,358,600
Oct 22, 202518.3818.7518.3018.7018.701.85%2,386,840
Oct 21, 202518.4418.5418.1518.3618.360.38%2,480,220
Oct 20, 202517.8918.3317.8518.2918.293.51%3,183,340
Oct 17, 202518.1218.3117.6717.6717.67-2.97%2,694,200
Oct 16, 202518.6418.7917.9718.2118.21-2.04%3,649,260
Oct 15, 202518.3818.6418.2018.5918.591.92%3,748,280
Oct 14, 202519.2619.3618.1718.2418.24-4.80%5,344,951
Oct 13, 202518.7019.2217.9519.1619.16-0.47%4,351,620
Oct 10, 202519.5719.6519.0519.2519.25-0.93%3,792,020
Oct 9, 202519.7719.8819.3319.4319.43-1.87%4,921,640